Dark

AAPL20251219C185
AAPL Dec 19 2025 185.00 Call (AAPL251219C00185000)
option OPRA

EOD

May 15, 2025

37.80-2.225%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.80	37.80	37.80	37.80	-2.225%	1	2,256	0.000%
2025-05-14	39.45	39.45	38.66	38.66	-0.745%	2	2,256	-2.225%
2025-05-13	37.70	39.05	37.70	38.95	+2.933%	155	2,255	-2.953%
2025-05-12	37.05	37.84	36.30	37.84	+26.555%	13	2,254	-0.106%
2025-05-09	29.00	29.90	29.00	29.90	+0.673%	4	2,260	+26.421%
2025-05-08	29.70	29.70	29.70	29.70	+9.191%	1	2,258	+27.273%
2025-05-07	27.20	27.20	27.20	27.20	-10.379%	1	2,259	+38.971%
2025-05-06	30.14	30.45	29.95	30.35	-3.190%	4	2,258	+24.547%
2025-05-05	31.45	31.45	30.15	31.35	-7.794%	38	2,257	+20.574%
2025-05-02	33.35	34.95	33.35	34.00	-16.462%	176	2,266	+11.176%
2025-05-01	40.70	40.70	40.70	40.70	+7.958%	10	2,193	-7.125%
2025-04-30	37.70	37.70	37.70	37.70	-5.750%	4	2,183	+0.265%
2025-04-29	37.95	40.30	37.90	40.00	+5.125%	139	2,187	-5.500%
2025-04-28	38.05	38.05	38.05	38.05	+0.264%	1	2,114	-0.657%
2025-04-25	37.87	37.95	37.03	37.95	+0.931%	12	2,114	-0.395%
2025-04-24	36.75	37.60	36.65	37.60	+4.011%	122	2,114	+0.532%
2025-04-23	36.44	37.13	35.42	36.15	+8.886%	205	2,183	+4.564%
2025-04-22	31.23	33.20	31.23	33.20	+18.954%	27	2,186	+13.855%
2025-04-21	27.75	27.91	27.36	27.91	-10.688%	4	2,189	+35.435%
2025-04-17	30.35	31.25	30.35	31.25	-3.549%	55	2,191	+20.960%
2025-04-16	32.40	32.40	32.40	32.40	-5.951%	1	2,191	+16.667%
2025-04-15	34.28	35.10	34.28	34.45	-7.888%	32	2,192	+9.724%
2025-04-14	40.10	40.10	35.60	37.40	+13.162%	56	2,216	+1.070%
2025-04-11	29.00	33.60	29.00	33.05	+12.530%	68	2,222	+14.372%
2025-04-10	26.85	29.37	25.00	29.37	-8.161%	207	2,227	+28.703%
2025-04-09	20.75	31.98	20.75	31.98	+82.118%	78	2,145	+18.199%
2025-04-08	24.55	25.75	17.56	17.56	-20.000%	237	2,143	+115.262%
2025-04-07	20.63	24.00	20.00	21.95	-15.414%	80	2,082	+72.210%
2025-04-04	28.83	28.85	25.95	25.95	-23.676%	62	2,052	+45.665%
2025-04-03	34.65	37.10	34.00	34.00	-27.117%	73	2,047	+11.176%
2025-03-24	46.65	46.65	46.65	46.65	+9.276%	2	2,024	-18.971%
2025-03-21	42.69	42.69	42.69	42.69	+3.617%	20	2,026	-11.455%
2025-03-20	41.20	41.20	41.20	41.20	-4.141%	1	2,025	-8.252%
2025-03-19	42.98	42.98	42.98	42.98	+3.417%	24	2,026	-12.052%
2025-03-18	41.95	41.95	41.56	41.56	-1.935%	21	2,026	-9.047%
2025-03-14	41.40	42.38	41.40	42.38	-5.612%	4	2,005	-10.807%
2025-03-12	44.90	44.90	44.90	44.90	-5.811%	1	2,006	-15.813%
2025-03-11	51.45	51.45	47.67	47.67	-13.011%	3	2,005	-20.705%
2025-03-10	55.20	55.20	54.80	54.80	-16.781%	2	2,003	-31.022%
2025-03-07	65.35	65.85	65.35	65.85	+4.408%	8	2,005	-42.597%
2025-03-06	63.07	63.07	63.07	63.07	+2.804%	10	2,018	-40.067%
2025-03-05	58.34	61.35	58.34	61.35	-7.772%	3	2,018	-38.386%
2025-03-03	66.52	66.52	66.52	66.52	+7.290%	1	2,019	-43.175%
2025-02-28	62.00	62.00	62.00	62.00	-5.746%	2	2,020	-39.032%
2025-02-27	66.64	66.64	65.78	65.78	-1.172%	4	2,021	-42.536%
2025-02-26	66.56	66.56	66.56	66.56	-8.697%	1	2,022	-43.209%
2025-02-25	73.45	73.45	72.80	72.90	+0.830%	4	2,023	-48.148%
2025-02-24	72.35	72.35	72.30	72.30	-0.069%	3	2,025	-47.718%
2025-02-21	72.35	72.35	72.35	72.35	+3.092%	2	2,025	-47.754%
2025-02-20	69.55	70.23	69.55	70.18	+1.769%	5	2,026	-46.139%
2025-02-18	68.96	68.96	68.96	68.96	+0.525%	1	2,026	-45.186%
2025-02-14	68.60	68.60	68.60	68.60	+13.426%	2	2,027	-44.898%
2025-02-12	60.48	60.48	60.47	60.48	+3.208%	4	2,027	-37.500%
2025-02-11	59.75	59.75	58.60	58.60	+6.778%	70	2,027	-35.495%
2025-02-10	54.88	54.88	54.88	54.88	-5.882%	1	2,049	-31.122%
2025-02-06	58.31	58.31	58.31	58.31	+4.199%	1	2,050	-35.174%
2025-02-04	55.33	55.96	55.33	55.96	+4.676%	2	2,050	-32.452%
2025-02-03	56.76	56.76	53.46	53.46	-18.963%	4	2,051	-29.293%
2025-01-31	65.97	65.97	65.97	65.97	+2.517%	2	2,052	-42.701%
2025-01-30	64.31	64.35	63.72	64.35	-1.137%	48	2,054	-41.259%
2025-01-29	63.20	65.09	62.94	65.09	+0.216%	47	2,054	-41.927%
2025-01-28	64.95	64.95	64.95	64.95	+12.760%	65	2,062	-41.801%
2025-01-27	54.11	57.60	54.11	57.60	+14.970%	3	2,127	-34.375%
2025-01-23	51.92	51.92	50.10	50.10	+0.967%	3	2,126	-24.551%
2025-01-22	50.20	50.20	49.62	49.62	+1.059%	155	2,126	-23.821%
2025-01-21	49.08	49.18	48.56	49.10	-14.757%	12	1,980	-23.014%
2025-01-17	57.60	57.60	57.60	57.60	+1.141%	2	1,978	-34.375%
2025-01-16	62.93	62.93	56.30	56.95	-10.946%	6	1,978	-33.626%
2025-01-15	64.35	64.35	63.95	63.95	+4.974%	2	1,979	-40.891%
2025-01-14	62.30	62.30	60.92	60.92	+0.296%	2	1,979	-37.951%
2025-01-13	58.12	60.74	58.00	60.74	-4.722%	8	1,980	-37.768%
2025-01-10	63.75	63.75	63.75	63.75	-6.607%	2	1,979	-40.706%
2025-01-08	68.26	68.26	68.26	68.26	-0.510%	1	1,978	-44.623%
2025-01-07	70.81	70.81	68.61	68.61	-1.352%	2	1,978	-44.906%
2025-01-03	69.05	69.55	68.80	69.55	+0.710%	16	1,978	-45.651%
2025-01-02	70.44	70.44	69.06	69.06	-12.171%	52	1,979	-45.265%
2024-12-30	78.90	78.90	78.63	78.63	-3.284%	2	2,030	-51.927%
2024-12-27	80.99	81.30	80.08	81.30	-4.037%	8	2,031	-53.506%
2024-12-26	84.74	84.74	84.70	84.72	+4.981%	3	2,033	-55.382%
2024-12-23	80.70	80.70	80.70	80.70	+1.753%	1	2,032	-53.160%
2024-12-20	79.31	79.31	79.31	79.31	+2.204%	1	2,032	-52.339%
2024-12-19	76.75	77.60	76.75	77.60	+1.597%	3	2,032	-51.289%
2024-12-18	79.00	79.00	76.38	76.38	-3.985%	2	2,032	-50.511%
2024-12-17	79.55	79.55	79.55	79.55	+2.778%	1	2,031	-52.483%
2024-12-16	77.48	77.48	77.40	77.40	+2.653%	2	2,030	-51.163%
2024-12-13	75.40	75.40	75.40	75.40	-1.244%	2	2,030	-49.867%
2024-12-11	76.30	76.35	76.30	76.35	+3.176%	3	2,029	-50.491%
2024-12-10	74.00	74.00	74.00	74.00	+1.093%	10	2,029	-48.919%
2024-12-09	73.60	73.60	73.20	73.20	+4.110%	2	2,035	-48.361%
2024-12-06	70.31	70.31	70.31	70.31	+0.357%	2	2,036	-46.238%
2024-12-05	70.25	70.25	70.06	70.06	+1.243%	8	2,036	-46.046%
2024-12-04	69.20	69.20	69.20	69.20	-0.746%	1	2,036	-45.376%
2024-12-03	68.50	69.72	68.21	69.72	+3.827%	58	2,035	-45.783%
2024-12-02	67.09	67.15	66.95	67.15	+5.366%	4	2,040	-43.708%
2024-11-29	63.73	63.73	63.73	63.73	+0.521%	2	2,040	-40.687%
2024-11-27	63.40	63.40	63.40	63.40	+0.795%	2	2,042	-40.379%
2024-11-26	62.70	62.90	62.70	62.90	+2.946%	17	2,042	-39.905%
2024-11-25	61.40	61.40	61.10	61.10	+4.965%	4	2,042	-38.134%
2024-11-21	58.35	58.35	58.21	58.21	-0.632%	2	2,044	-35.063%
2024-11-19	58.58	58.58	58.58	58.58	+1.684%	1	2,046	-35.473%
2024-11-18	57.61	57.61	57.61	57.61	+5.706%	4	2,046	-34.386%
2024-11-15	54.62	54.62	54.25	54.50	-4.986%	6	2,046	-30.642%
2024-11-14	56.00	57.36	56.00	57.36	+7.799%	6	2,046	-34.100%
2024-11-13	53.25	53.25	53.21	53.21	-1.280%	4	2,048	-28.961%
2024-11-12	53.95	53.95	53.90	53.90	+4.155%	2	2,051	-29.870%
2024-11-11	54.00	54.00	51.75	51.75	-8.000%	4	2,052	-26.957%
2024-11-07	56.25	56.25	56.25	56.25	+5.813%	2	2,051	-32.800%
2024-11-06	55.13	55.13	53.16	53.16	-0.543%	4	2,053	-28.894%
2024-11-05	53.66	53.66	53.45	53.45	+1.021%	5	2,055	-29.280%
2024-11-04	52.19	52.91	52.19	52.91	-0.094%	6	2,051	-28.558%
2024-11-01	53.10	53.20	52.45	52.96	-7.655%	40	2,050	-28.625%
2024-10-31	58.10	58.10	57.15	57.35	-5.128%	3	2,053	-34.089%
2024-10-30	61.37	61.37	59.83	60.45	-4.427%	5	2,052	-37.469%
2024-10-28	63.20	63.30	63.20	63.25	+2.595%	24	2,080	-40.237%
2024-10-25	61.65	61.65	61.65	61.65	+3.094%	2	2,080	-38.686%
2024-10-24	59.50	59.80	59.50	59.80	-0.499%	2	2,080	-36.789%
2024-10-23	63.70	63.70	58.30	60.10	-6.313%	6	2,080	-37.105%
2024-10-18	63.95	64.59	63.95	64.15	+4.769%	12	2,077	-41.076%
2024-10-17	61.85	61.85	61.23	61.23	-0.114%	5	2,082	-38.266%
2024-10-16	60.00	61.30	60.00	61.30	-6.154%	2	2,085	-38.336%
2024-10-15	63.41	65.32	63.41	65.32	+7.949%	9	2,083	-42.131%
2024-10-14	60.51	60.51	60.51	60.51	+3.436%	2	2,074	-37.531%
2024-10-11	58.88	58.88	57.78	58.50	-0.171%	18	2,074	-35.385%
2024-10-10	57.96	59.20	57.96	58.60	-0.678%	55	2,077	-35.495%
2024-10-09	56.65	59.00	56.65	59.00	+9.972%	3	2,078	-35.932%
2024-10-07	53.65	53.65	53.65	53.65	-3.507%	1	2,079	-29.543%
2024-10-04	55.60	55.60	55.60	55.60	+1.553%	4	2,080	-32.014%
2024-10-03	55.10	55.10	54.49	54.75	-1.794%	4	2,078	-30.959%
2024-10-01	55.75	55.75	55.75	55.75	-7.851%	1	2,076	-32.197%
2024-09-30	61.25	61.25	60.50	60.50	+3.952%	4	2,076	-37.521%
2024-09-27	58.20	58.20	58.20	58.20	+4.301%	2	2,077	-35.052%
2024-09-25	55.80	55.80	55.80	55.80	-1.657%	1	2,077	-32.258%
2024-09-24	57.10	57.10	56.74	56.74	-8.778%	6	2,078	-33.380%
2024-09-20	60.05	62.20	59.55	62.20	+28.778%	14	2,081	-39.228%
2024-09-16	48.00	48.30	48.00	48.30	-12.182%	15	2,085	-21.739%
2024-09-13	55.00	55.00	55.00	55.00	+5.425%	2	2,070	-31.273%
2024-09-10	52.17	52.17	52.17	52.17	-1.287%	1	2,070	-27.545%
2024-09-04	51.70	52.85	51.70	52.85	-6.708%	6	2,071	-28.477%
2024-09-03	56.00	56.65	56.00	56.65	-5.819%	2	2,074	-33.274%
2024-08-30	60.15	60.15	60.15	60.15	-4.751%	2	2,075	-37.157%
2024-08-29	63.35	63.35	63.15	63.15	+7.361%	15	2,075	-40.143%
2024-08-28	58.82	58.82	58.82	58.82	-1.967%	1	2,089	-35.736%
2024-08-27	60.00	60.00	60.00	60.00	+2.705%	1	2,089	-37.000%
2024-08-26	56.80	58.48	56.80	58.42	-0.409%	3	2,090	-35.296%
2024-08-23	58.66	58.66	58.66	58.66	+0.205%	2	2,092	-35.561%
2024-08-21	58.54	58.54	58.54	58.54	+5.496%	1	2,092	-35.429%
2024-08-14	55.49	55.49	55.49	55.49	+0.580%	1	2,092	-31.880%
2024-08-13	54.87	55.17	54.87	55.17	+8.071%	4	2,093	-31.485%
2024-08-12	51.05	51.05	51.05	51.05	+8.895%	1	2,093	-25.955%
2024-08-07	46.45	46.88	46.45	46.88	+5.491%	3	2,092	-19.369%
2024-08-06	44.65	45.57	44.44	44.44	-9.028%	4	2,092	-14.941%
2024-08-05	39.30	48.85	37.96	48.85	-15.776%	40	2,094	-22.620%
2024-08-02	58.00	58.00	58.00	58.00	+11.861%	2	2,084	-34.828%
2024-08-01	51.85	51.85	51.85	51.85	+0.484%	1	2,085	-27.097%
2024-07-26	53.15	53.15	51.60	51.60	-2.642%	4	2,086	-26.744%
2024-07-25	50.79	53.00	50.79	53.00	-0.786%	4	2,087	-28.679%
2024-07-24	53.42	53.42	53.42	53.42	-10.818%	1	2,089	-29.240%
2024-07-23	59.90	59.90	59.90	59.90	+3.885%	1	2,089	-36.895%
2024-07-22	58.30	58.30	57.66	57.66	-3.011%	21	2,088	-34.443%
2024-07-19	59.45	59.45	59.45	59.45	+3.463%	2	2,108	-36.417%
2024-07-18	59.65	59.65	57.46	57.46	-14.430%	3	2,108	-34.215%
2024-07-16	67.01	67.15	67.01	67.15	+3.101%	2	2,110	-43.708%
2024-07-12	65.13	65.13	65.13	65.13	+6.439%	38	2,111	-41.962%
2024-07-11	61.19	61.19	61.19	61.19	-5.818%	3	2,111	-38.225%
2024-07-10	64.63	65.23	64.19	64.97	+5.095%	49	2,111	-41.819%
2024-07-09	62.09	62.09	61.75	61.82	+1.845%	38	2,144	-38.855%
2024-07-08	60.59	60.70	60.59	60.70	+1.167%	7	2,151	-37.727%
2024-07-05	57.21	60.00	57.21	60.00	+9.091%	492	2,144	-37.000%
2024-07-02	55.50	55.50	54.98	55.00	+6.900%	7	2,387	-31.273%
2024-07-01	50.00	51.60	50.00	51.45	+2.429%	31	2,394	-26.531%
2024-06-28	50.55	50.55	50.19	50.23	-0.337%	10	2,423	-24.746%
2024-06-27	50.18	50.50	50.18	50.40	-0.631%	9	2,422	-25.000%
2024-06-26	50.72	50.72	50.72	50.72	+8.099%	1	2,426	-25.473%
2024-06-25	46.92	46.92	46.92	46.92	-2.128%	1	2,427	-19.437%
2024-06-24	46.82	48.65	46.82	47.94	-0.146%	4	2,427	-21.151%
2024-06-21	48.28	48.28	48.01	48.01	+0.439%	18	2,427	-21.266%
2024-06-20	48.80	48.80	47.80	47.80	-5.831%	4	2,427	-20.921%
2024-06-18	51.60	51.60	50.76	50.76	-6.000%	6	2,433	-25.532%
2024-06-17	50.39	54.50	50.39	54.00	+11.801%	94	2,433	-30.000%
2024-06-14	50.30	50.30	48.30	48.30	-5.108%	4	2,520	-21.739%
2024-06-13	50.08	50.90	48.98	50.90	-7.303%	11	2,520	-25.737%
2024-06-12	49.00	55.20	49.00	54.91	+26.492%	592	2,526	-31.160%
2024-06-11	40.00	43.41	39.75	43.41	+28.318%	328	2,839	-12.923%
2024-06-10	35.00	35.40	33.83	33.83	-6.676%	13	3,031	+11.735%
2024-06-07	35.54	36.25	35.54	36.25	+1.969%	16	3,030	+4.276%
2024-06-06	36.00	36.00	35.40	35.55	+1.571%	16	3,029	+6.329%
2024-06-04	34.46	35.00	34.46	35.00	+1.390%	11	3,034	+8.000%
2024-06-03	34.85	35.20	34.52	34.52	+7.539%	4	3,042	+9.502%
2024-05-31	32.09	32.10	32.09	32.10	-4.179%	4	3,046	+17.757%
2024-05-30	33.50	33.50	33.50	33.50	+1.208%	2	3,046	+12.836%
2024-05-29	33.10	33.10	33.10	33.10	+4.416%	2	3,046	+14.199%
2024-05-28	34.00	34.00	31.70	31.70	-0.533%	4	3,048	+19.243%
2024-05-24	30.50	32.75	30.50	31.87	+5.530%	30	3,060	+18.607%
2024-05-23	31.03	31.25	30.20	30.20	-8.207%	23	3,061	+25.166%
2024-05-22	32.50	32.90	32.50	32.90	-1.231%	2	3,061	+14.894%
2024-05-21	32.80	33.31	32.80	33.31	+1.648%	2	3,060	+13.479%
2024-05-20	31.60	33.35	30.95	32.77	+2.278%	10	3,061	+15.349%
2024-05-17	31.68	32.04	31.68	32.04	-1.263%	4	3,063	+17.978%
2024-05-16	32.35	32.45	32.35	32.45	+1.343%	2	3,064	+16.487%
2024-05-15	30.45	32.07	30.45	32.02	+5.191%	62	3,065	+18.051%
2024-05-14	30.56	30.56	30.44	30.44	+1.467%	6	3,106	+24.179%
2024-05-13	30.10	30.10	30.00	30.00	+9.850%	22	3,102	+26.000%
2024-05-10	27.86	27.90	27.03	27.31	-3.362%	74	3,100	+38.411%
2024-05-09	27.35	28.26	27.35	28.26	+5.056%	4	3,099	+33.758%
2024-05-07	28.49	28.49	26.90	26.90	+2.750%	11	3,099	+40.520%
2024-05-06	27.40	27.40	26.17	26.18	-9.412%	19	3,108	+44.385%
2024-05-03	28.05	29.35	27.96	28.90	+30.180%	142	3,103	+30.796%
2024-05-02	21.75	22.20	21.70	22.20	+3.448%	15	3,090	+70.270%
2024-05-01	21.76	21.76	21.46	21.46	-8.875%	57	3,090	+76.142%
2024-04-30	23.55	23.55	23.55	23.55	-1.875%	1	3,090	+60.510%
2024-04-29	24.00	24.00	24.00	24.00	+14.286%	2	3,090	+57.500%
2024-04-26	21.00	21.00	21.00	21.00	+3.704%	6	3,092	+80.000%
2024-04-25	20.42	20.42	20.25	20.25	+6.579%	4	3,092	+86.667%
2024-04-24	19.00	19.00	19.00	19.00	+0.158%	2	3,092	+98.947%
2024-04-23	18.97	18.97	18.97	18.97	-2.216%	1	3,092	+99.262%
2024-04-22	19.00	19.62	19.00	19.40	+2.375%	18	3,092	+94.845%
2024-04-19	19.25	19.25	18.92	18.95	-5.108%	4	3,096	+99.472%
2024-04-18	20.50	20.50	19.70	19.97	-2.822%	19	3,096	+89.284%
2024-04-17	20.70	20.70	20.39	20.55	-1.154%	6	3,103	+83.942%
2024-04-16	23.40	23.40	20.79	20.79	-10.964%	34	3,106	+81.818%
2024-04-15	23.96	24.18	23.25	23.35	-6.898%	94	3,126	+61.884%
2024-04-12	25.65	25.65	24.90	25.08	+7.179%	30	3,132	+50.718%
2024-04-11	20.55	23.40	20.55	23.40	+17.765%	4	3,137	+61.538%
2024-04-10	19.70	20.35	19.69	19.87	-3.073%	17	3,137	+90.237%
2024-04-09	20.50	20.50	20.40	20.50	+1.485%	28	3,148	+84.390%
2024-04-08	20.30	20.30	20.00	20.20	-4.084%	12	3,148	+87.129%
2024-04-05	20.70	21.17	20.67	21.06	+0.766%	46	3,149	+79.487%
2024-04-04	20.90	20.90	20.90	20.90	-1.415%	1	3,130	+80.861%
2024-04-03	21.23	21.23	21.20	21.20	+4.433%	12	3,130	+78.302%
2024-04-02	20.63	20.63	20.30	20.30	-3.700%	601	2,921	+86.207%
2024-04-01	21.30	21.30	20.97	21.08	-2.407%	11	2,562	+79.317%
2024-03-28	21.60	21.60	21.60	21.60	-0.917%	1	2,555	+75.000%
2024-03-27	21.80	21.80	21.80	21.80	+2.927%	1	2,555	+73.394%
2024-03-26	20.65	21.18	20.65	21.18	-1.944%	5	2,554	+78.470%
2024-03-25	20.90	21.80	20.75	21.60	-3.399%	14	2,555	+75.000%
2024-03-22	21.40	22.36	21.40	22.36	-0.401%	16	2,551	+69.052%
2024-03-21	22.00	22.45	22.00	22.45	-12.816%	8	2,549	+68.374%
2024-03-20	23.88	25.75	23.88	25.75	+5.102%	13	2,545	+46.796%
2024-03-19	24.65	24.65	24.50	24.50	+10.112%	12	2,548	+54.286%
2024-03-15	22.15	22.25	22.15	22.25	-0.492%	4	2,551	+69.888%
2024-03-14	22.40	23.20	22.36	22.36	+3.327%	6	2,551	+69.052%
2024-03-13	21.72	21.72	21.64	21.64	-1.636%	40	2,551	+74.677%
2024-03-12	22.00	22.00	22.00	22.00	0.000%	6	2,531	+71.818%
2024-03-08	20.65	22.86	20.65	22.00	+5.516%	36	2,536	+71.818%
2024-03-07	20.20	20.85	20.20	20.85	+3.218%	43	2,532	+81.295%
2024-03-06	21.25	21.25	20.20	20.20	-4.672%	15	2,550	+87.129%
2024-03-05	21.67	21.67	21.10	21.19	-10.402%	60	2,562	+78.386%
2024-03-04	24.90	24.95	23.64	23.65	-12.245%	45	2,544	+59.831%
2024-03-01	26.95	26.95	25.73	26.95	-1.463%	24	2,539	+40.260%
2024-02-29	27.49	27.60	27.10	27.35	-1.441%	34	2,536	+38.208%
2024-02-28	28.80	28.80	27.75	27.75	-4.639%	10	2,529	+36.216%
2024-02-27	27.95	29.10	27.50	29.10	+3.929%	16	2,530	+29.897%
2024-02-26	28.50	28.75	28.00	28.00	-4.175%	7	2,529	+35.000%
2024-02-23	29.30	29.30	29.22	29.22	-4.976%	28	2,527	+29.363%
2024-02-22	29.55	30.75	29.55	30.75	+7.292%	27	2,526	+22.927%
2024-02-21	29.55	29.55	28.66	28.66	+0.210%	4	2,541	+31.891%
2024-02-20	28.00	28.60	28.00	28.60	-2.456%	6	2,541	+32.168%
2024-02-16	29.95	30.50	29.32	29.32	+2.877%	36	2,537	+28.922%
2024-02-15	28.50	28.50	28.50	28.50	-3.061%	5	2,537	+32.632%
2024-02-14	30.23	30.23	29.40	29.40	-3.385%	18	2,537	+28.571%
2024-02-13	30.80	31.35	30.43	30.43	-6.138%	7	2,533	+24.220%
2024-02-12	32.50	32.64	32.42	32.42	-3.798%	5	2,535	+16.595%
2024-02-09	33.45	33.70	33.45	33.70	+3.565%	26	2,538	+12.166%
2024-02-08	32.80	32.80	32.54	32.54	-2.312%	5	2,544	+16.165%
2024-02-07	33.25	33.31	32.95	33.31	+1.246%	3	2,541	+13.479%
2024-02-06	32.35	32.90	32.35	32.90	-0.604%	4	2,541	+14.894%
2024-02-05	33.00	33.55	32.01	33.10	+6.602%	8	2,539	+14.199%
2024-02-02	28.03	32.08	28.03	31.05	-1.240%	49	2,534	+21.739%
2024-02-01	30.60	31.44	30.50	31.44	+3.762%	19	2,534	+20.229%
2024-01-31	30.14	30.90	30.14	30.30	-6.481%	12	2,530	+24.752%
2024-01-30	33.20	33.20	32.40	32.40	-7.429%	2	2,528	+16.667%
2024-01-29	35.00	35.00	34.56	35.00	-1.961%	258	2,527	+8.000%
2024-01-26	36.85	36.85	35.70	35.70	-6.642%	4	2,284	+5.882%
2024-01-25	37.55	38.24	37.55	38.24	+1.973%	8	2,286	-1.151%
2024-01-24	37.85	38.70	37.50	37.50	-0.531%	25	2,288	+0.800%
2024-01-23	37.35	37.70	37.35	37.70	+2.002%	2	2,305	+0.265%
2024-01-22	37.65	37.65	36.73	36.96	+4.113%	9	2,306	+2.273%
2024-01-19	34.13	35.61	34.13	35.50	+4.566%	20	2,311	+6.479%
2024-01-18	32.65	33.95	32.65	33.95	+14.118%	21	2,307	+11.340%
2024-01-17	29.60	29.75	29.45	29.75	+0.168%	9	2,309	+27.059%
2024-01-16	28.90	30.15	28.81	29.70	-5.414%	6	2,316	+27.273%
2024-01-12	31.91	32.20	31.40	31.40	-1.351%	4	2,310	+20.382%
2024-01-11	31.10	31.83	31.04	31.83	-2.062%	7	2,310	+18.756%
2024-01-10	31.53	32.50	31.30	32.50	+3.175%	4	2,307	+16.308%
2024-01-09	31.00	31.51	30.80	31.50	-2.477%	9	2,307	+20.000%
2024-01-08	30.26	32.30	30.26	32.30	+7.703%	29	2,312	+17.028%
2024-01-05	30.20	30.60	29.90	29.99	-1.023%	20	2,308	+26.042%
2024-01-04	30.58	31.00	29.80	30.30	-5.607%	32	2,304	+24.752%
2024-01-03	31.76	32.21	31.55	32.10	-1.382%	18	2,300	+17.757%
2024-01-02	34.10	34.20	31.93	32.55	-13.084%	37	2,291	+16.129%
2023-12-29	37.00	37.45	37.00	37.45	-2.727%	27	2,269	+0.935%
2023-12-28	38.50	38.50	38.50	38.50	+2.122%	1	2,269	-1.818%
2023-12-27	36.65	37.70	36.60	37.70	-0.659%	12	2,269	+0.265%
2023-12-26	38.30	38.30	37.95	37.95	-2.317%	6	2,259	-0.395%
2023-12-22	38.75	38.85	38.75	38.85	-0.512%	3	2,261	-2.703%
2023-12-21	39.05	39.05	39.05	39.05	-2.375%	7	2,261	-3.201%
2023-12-20	40.35	41.32	40.00	40.00	-1.112%	17	2,254	-5.500%
2023-12-19	40.45	40.45	40.45	40.45	+2.405%	1	2,263	-6.551%
2023-12-18	39.40	39.50	39.40	39.50	-4.589%	3	2,264	-4.304%
2023-12-15	41.45	41.45	41.40	41.40	-1.593%	10	2,266	-8.696%
2023-12-14	42.00	43.16	42.00	42.07	+1.741%	20	2,266	-10.150%
2023-12-13	41.43	41.50	41.10	41.35	+3.504%	23	2,272	-8.585%
2023-12-12	39.95	39.95	39.95	39.95	+3.230%	12	2,272	-5.382%
2023-12-11	39.23	39.35	38.15	38.70	-6.859%	24	2,272	-2.326%
2023-12-08	40.35	41.55	40.35	41.55	+3.953%	5	2,281	-9.025%
2023-12-07	40.42	40.57	39.97	39.97	+1.292%	31	2,284	-5.429%
2023-12-06	39.50	39.50	39.30	39.46	-0.529%	33	2,296	-4.207%
2023-12-05	37.40	40.10	37.40	39.67	+7.507%	44	2,298	-4.714%
2023-12-04	37.00	37.00	35.75	36.90	-2.381%	109	2,317	+2.439%
2023-12-01	37.85	37.85	37.80	37.80	+2.162%	51	2,319	0.000%
2023-11-30	37.50	37.50	36.20	37.00	+0.955%	11	2,369	+2.162%
2023-11-29	37.79	37.79	36.65	36.65	-2.188%	48	2,371	+3.138%
2023-11-28	37.80	37.80	37.47	37.47	-0.027%	5	2,391	+0.881%
2023-11-27	37.73	37.73	36.95	37.48	-3.377%	12	2,391	+0.854%
2023-11-22	39.05	39.05	38.79	38.79	+3.137%	2	2,393	-2.552%
2023-11-21	37.96	37.96	37.61	37.61	-3.142%	14	2,393	+0.505%
2023-11-20	38.20	39.05	38.20	38.83	+2.861%	74	2,398	-2.653%
2023-11-17	37.70	37.75	37.14	37.75	+0.667%	6	2,451	+0.132%
2023-11-16	37.70	37.75	37.01	37.50	+2.319%	38	2,454	+0.800%
2023-11-15	36.50	37.03	36.43	36.65	+1.048%	17	2,458	+3.138%
2023-11-14	35.90	36.27	35.83	36.27	+4.524%	6	2,455	+4.218%
2023-11-13	34.74	34.74	34.70	34.70	-2.281%	2	2,455	+8.934%
2023-11-10	34.70	35.60	34.26	35.51	+6.958%	148	2,454	+6.449%
2023-11-09	33.20	34.10	33.15	33.20	-0.896%	32	2,530	+13.855%
2023-11-08	33.51	33.51	33.22	33.50	+1.147%	12	2,530	+12.836%
2023-11-07	31.80	33.13	31.77	33.12	+7.011%	35	2,531	+14.130%
2023-11-06	29.45	30.95	29.45	30.95	+7.019%	13	2,536	+22.132%
2023-11-03	28.00	28.92	28.00	28.92	-5.798%	15	2,537	+30.705%
2023-11-02	30.93	30.93	30.70	30.70	+11.393%	11	2,526	+23.127%
2023-11-01	27.56	27.56	27.56	27.56	+2.797%	1	2,518	+37.155%
2023-10-31	26.00	26.81	25.65	26.81	-1.579%	6	2,518	+40.992%
2023-10-30	27.13	27.24	27.10	27.24	+5.214%	21	2,519	+38.767%
2023-10-27	25.90	26.75	25.80	25.89	-0.039%	31	2,525	+46.002%
2023-10-26	27.10	27.10	25.10	25.90	-8.091%	57	2,505	+45.946%
2023-10-25	28.20	28.20	28.18	28.18	-1.469%	6	2,507	+34.138%
2023-10-24	28.97	29.08	28.60	28.60	-2.919%	9	2,509	+32.168%
2023-10-23	28.70	29.60	28.70	29.46	-0.975%	85	2,505	+28.310%
2023-10-20	30.80	30.80	29.75	29.75	-5.104%	28	2,535	+27.059%
2023-10-19	31.35	31.35	31.35	31.35	-0.476%	1	2,539	+20.574%
2023-10-18	31.50	31.50	31.50	31.50	-1.408%	3	2,539	+20.000%
2023-10-17	30.97	31.95	30.97	31.95	-0.869%	2	2,542	+18.310%
2023-10-16	32.23	32.23	32.23	32.23	-5.705%	1	2,543	+17.282%
2023-10-12	35.00	35.10	33.62	34.18	+1.878%	66	2,543	+10.591%
2023-10-11	32.81	33.55	32.80	33.55	+1.821%	203	2,585	+12.668%
2023-10-10	33.00	33.00	32.80	32.95	-0.753%	84	2,778	+14.719%
2023-10-09	32.85	33.20	32.85	33.20	+1.778%	2	2,735	+13.855%
2023-10-06	30.41	32.62	30.41	32.62	+8.013%	2	2,736	+15.880%
2023-10-05	30.20	30.20	30.20	30.20	+2.027%	1	2,738	+25.166%
2023-10-04	29.05	29.60	29.05	29.60	+1.893%	10	2,738	+27.703%
2023-10-03	29.00	29.05	29.00	29.05	-3.167%	76	2,732	+30.120%
2023-10-02	29.10	30.00	29.10	30.00	+4.348%	42	2,755	+26.000%
2023-09-29	28.55	29.10	28.55	28.75	+5.582%	78	2,751	+31.478%
2023-09-28	27.00	27.51	27.00	27.23	-2.923%	5	2,758	+38.817%
2023-09-27	28.30	28.40	27.79	28.05	-3.276%	55	2,760	+34.759%
2023-09-26	30.75	30.75	29.00	29.00	-7.937%	26	2,760	+30.345%
2023-09-25	31.03	32.00	31.03	31.50	+0.639%	32	2,759	+20.000%
2023-09-22	31.57	31.90	31.30	31.30	+2.455%	12	2,761	+20.767%
2023-09-21	31.74	31.74	30.55	30.55	-3.931%	26	2,761	+23.732%
2023-09-20	33.00	33.00	31.80	31.80	-6.333%	30	2,764	+18.868%
2023-09-19	32.58	33.95	32.58	33.95	+1.799%	3	2,744	+11.340%
2023-09-18	33.00	33.35	33.00	33.35	+10.066%	127	2,744	+13.343%
2023-09-15	31.38	31.45	30.30	30.30	-2.791%	88	2,824	+24.752%
2023-09-14	30.95	31.32	30.85	31.17	+2.197%	166	2,748	+21.270%
2023-09-13	31.40	31.40	30.50	30.50	-3.481%	86	2,813	+23.934%
2023-09-12	33.50	33.50	31.07	31.60	-7.059%	101	2,740	+19.620%
2023-09-11	34.45	34.45	32.85	34.00	+1.735%	72	2,701	+11.176%
2023-09-08	34.30	34.53	33.25	33.42	+0.060%	22	2,687	+13.106%
2023-09-07	33.00	33.50	32.27	33.40	-9.239%	242	2,686	+13.174%
2023-09-06	40.00	40.00	36.08	36.80	-11.751%	145	2,554	+2.717%
2023-09-05	41.05	41.70	39.84	41.70	+1.956%	68	2,465	-9.353%